Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.55	18.85	18.43	18.77	12,582,012	-0.10(-0.52%)
May 28, 2020	19.31	19.32	18.83	18.87	10,698,533	-0.54(-2.80%)
May 27, 2020	19.55	19.62	19.05	19.41	11,759,657	+0.54(+2.88%)
May 26, 2020	18.94	19.02	18.78	18.87	12,428,259	+0.23(+1.22%)
May 22, 2020	18.64	18.68	18.30	18.64	9,790,912	-0.32(-1.71%)
May 21, 2020	19.25	19.41	18.75	18.97	13,114,959	-0.19(-1.02%)
May 20, 2020	19.11	19.24	18.94	19.16	12,938,634	+0.58(+3.10%)
May 19, 2020	19.23	19.23	18.59	18.59	17,528,456	-0.49(-2.55%)
May 18, 2020	18.91	19.37	18.89	19.07	20,634,182	+1.37(+7.75%)
May 15, 2020	17.68	18.06	17.54	17.70	13,757,050	-0.26(-1.45%)
May 14, 2020	17.65	18.08	17.19	17.96	13,253,191	-0.26(-1.42%)
May 13, 2020	18.73	18.79	17.95	18.22	13,050,166	-0.49(-2.60%)
May 12, 2020	19.25	19.33	18.71	18.71	12,505,093	-0.36(-1.87%)
May 11, 2020	19.12	19.24	18.98	19.07	8,578,982	-0.43(-2.21%)
May 08, 2020	19.50	19.52	19.24	19.50	10,125,440	+0.49(+2.56%)
May 07, 2020	19.24	19.42	18.92	19.01	12,810,876	+0.38(+2.04%)
May 06, 2020	19.08	19.13	18.58	18.63	14,060,696	-0.23(-1.21%)
May 05, 2020	19.29	19.54	18.80	18.86	17,156,362	+0.49(+2.67%)
May 04, 2020	17.92	18.46	17.80	18.37	17,988,644	+0.33(+1.84%)
May 01, 2020	18.11	18.34	17.88	18.04	17,055,636	-0.77(-4.08%)
Apr 30, 2020	19.15	19.20	18.65	18.80	23,484,376	-1.29(-6.41%)
Apr 29, 2020	19.83	20.12	19.77	20.09	15,746,373	+1.00(+5.26%)
Apr 28, 2020	18.94	19.36	18.78	19.09	15,068,861	-0.12(-0.62%)
Apr 27, 2020	18.28	19.28	18.04	19.21	20,248,270	+0.73(+3.93%)
Apr 24, 2020	18.64	18.82	18.20	18.48	16,669,838	+0.01(+0.04%)
Apr 23, 2020	18.51	18.87	18.37	18.47	18,455,058	+0.04(+0.21%)
Apr 22, 2020	18.16	18.51	17.95	18.43	18,848,316	+1.34(+7.81%)
Apr 21, 2020	17.02	17.52	16.81	17.10	30,040,478	-0.56(-3.18%)
Apr 20, 2020	17.59	18.16	17.52	17.66	22,896,626	-0.85(-4.61%)
Apr 17, 2020	17.82	18.53	17.75	18.51	18,831,728	+1.25(+7.23%)
Apr 16, 2020	17.54	17.63	17.16	17.26	25,118,040	-0.78(-4.33%)
Apr 15, 2020	18.42	18.46	17.83	18.04	29,898,232	-1.26(-6.55%)
Apr 14, 2020	19.36	19.60	19.09	19.31	15,593,893	-0.37(-1.89%)
Apr 13, 2020	20.09	20.10	19.40	19.68	13,201,845	+0.01(+0.04%)
Apr 09, 2020	20.01	20.13	19.21	19.67	32,555,042	-0.39(-1.93%)
Apr 08, 2020	19.51	20.15	19.38	20.06	17,700,418	+0.47(+2.38%)
Apr 07, 2020	19.96	20.49	19.43	19.59	24,015,882	-0.20(-1.00%)
Apr 06, 2020	19.52	19.90	19.22	19.79	18,860,134	+0.26(+1.33%)
Apr 03, 2020	20.11	20.26	19.05	19.53	23,371,062	-1.04(-5.03%)
Apr 02, 2020	20.52	21.77	19.80	20.57	44,252,368	+1.31(+6.81%)
Apr 01, 2020	19.93	20.19	19.05	19.25	29,685,272	-0.02(-0.08%)
Mar 31, 2020	19.74	20.41	18.98	19.27	26,808,086	+0.37(+1.96%)
Mar 30, 2020	18.38	19.13	17.82	18.90	28,924,804	+1.24(+7.02%)
Mar 27, 2020	18.15	18.19	17.44	17.66	29,396,760	-1.64(-8.48%)
Mar 26, 2020	19.14	20.03	18.73	19.29	60,202,856	+0.10(+0.54%)
Mar 25, 2020	18.91	20.07	18.26	19.19	47,527,928	+1.71(+9.81%)
Mar 24, 2020	16.29	17.86	16.05	17.48	40,783,288	+3.10(+21.61%)
Mar 23, 2020	14.21	14.73	13.69	14.37	40,956,616	+0.63(+4.60%)
Mar 20, 2020	14.41	14.44	13.36	13.74	33,470,554	+0.31(+2.29%)
Mar 19, 2020	12.76	14.08	12.46	13.43	22,269,248	+0.70(+5.52%)
Mar 18, 2020	13.85	14.09	12.25	12.73	26,599,988	-2.16(-14.49%)
Mar 17, 2020	14.67	15.13	13.83	14.88	25,732,502	+0.00(+0.00%)
Mar 16, 2020	15.05	15.66	14.69	14.88	24,653,482	-2.63(-15.02%)
Mar 13, 2020	17.83	17.86	16.20	17.52	27,284,994	+0.47(+2.78%)
Mar 12, 2020	17.59	17.60	16.63	17.04	31,878,838	-2.44(-12.53%)
Mar 11, 2020	20.18	20.38	19.25	19.48	36,472,788	-1.68(-7.95%)
Mar 10, 2020	21.43	21.51	19.86	21.17	31,753,614	+1.19(+5.97%)
Mar 09, 2020	19.62	20.63	19.12	19.97	59,163,236	-4.72(-19.10%)
Mar 06, 2020	24.82	25.11	24.36	24.69	21,262,588	-1.07(-4.14%)
Mar 05, 2020	25.76	25.87	25.43	25.76	18,202,228	-0.43(-1.63%)
Mar 04, 2020	25.76	26.21	25.57	26.18	20,906,020	+0.96(+3.82%)
Mar 03, 2020	25.68	25.99	24.85	25.22	26,207,302	-0.24(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.